DairyVisor Data

Markets - Grains

Underlying Price: 599'2
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.540956 ... ... 333'2 -4'0 329'2 2700 0'1 0'0 0'1 ... ... 1.176931
1.469849 ... ... 323'2 -4'0 319'2 2800 0'1 0'0 0'1 ... ... 1.12642
1.401346 ... ... 313'2 -4'0 309'2 2900 0'1 0'0 0'1 ... ... 1.077664
1.335263 ... ... 303'2 -4'0 299'2 3000 0'1 0'0 0'1 ... ... 1.030535
1.271433 ... ... 293'2 -4'0 289'2 3100 0'1 0'0 0'1 ... ... 0.984904
1.209708 ... ... 283'2 -4'0 279'2 3200 0'1 0'0 0'1 ... ... 0.940675
1.149951 ... ... 273'2 -4'0 269'2 3300 0'1 0'0 0'1 ... ... 0.897761
1.09204 ... ... 263'2 -4'0 259'2 3400 0'1 0'0 0'1 ... ... 0.856067
1.035861 ... ... 253'2 -4'0 249'2 3500 0'1 0'0 0'1 ... ... 0.81551
0.981312 ... ... 243'2 -4'0 239'2 3600 0'1 0'0 0'1 ... ... 0.776029
0.928303 ... ... 233'2 -4'0 229'2 3700 0'1 0'0 0'1 ... ... 0.737552
0.876747 ... ... 223'2 -4'0 219'2 3800 0'1 0'0 0'1 ... ... 0.700008
0.826566 ... ... 213'2 -4'0 209'2 3900 0'1 0'0 0'1 ... ... 0.663355
0.777687 ... ... 203'2 -4'0 199'2 4000 0'1 0'0 0'1 ... ... 0.627535
0.753714 ... ... 198'2 -4'0 194'2 4050 0'1 0'0 0'1 ... ... 0.609915
0.730043 ... ... 193'2 -4'0 189'2 4100 0'1 0'0 0'1 ... ... 0.592485
0.706664 ... ... 188'2 -4'0 184'2 4150 0'1 0'0 0'1 ... ... 0.575239
0.683572 ... ... 183'2 -4'0 179'2 4200 0'1 0'0 0'1 ... ... 0.558171
0.660758 ... ... 178'2 -4'0 174'2 4250 0'1 0'0 0'1 ... ... 0.541272
0.638217 ... ... 173'2 -4'0 169'2 4300 0'1 0'0 0'1 ... ... 0.524534
0.615941 ... ... 168'2 -4'0 164'2 4350 0'1 0'0 0'1 ... ... 0.507958
0.593923 ... ... 163'2 -4'0 159'2 4400 0'1 0'0 0'1 ... ... 0.491541
0.572159 ... ... 158'2 -4'0 154'2 4450 0'1 0'0 0'1 0'1 0'1 0.475276
0.550643 ... ... 153'2 -4'0 149'2 4500 0'1 0'0 0'1 ... ... 0.459149
0.529369 ... ... 148'2 -4'0 144'2 4550 0'1 0'0 0'1 ... ... 0.443159
0.508331 ... ... 143'2 -4'0 139'2 4600 0'1 0'0 0'1 ... ... 0.427305
0.487524 ... ... 138'2 -4'0 134'2 4650 0'1 0'0 0'1 ... ... 0.41158
0.466942 ... ... 133'2 -4'0 129'2 4700 0'1 0'0 0'1 ... ... 0.395979
0.446581 ... ... 128'2 -4'0 124'2 4750 0'1 -0'1 0'2 ... ... 0.380495
0.426437 ... ... 123'3 -4'1 119'2 4800 0'2 0'0 0'2 ... ... 0.398968
0.42467 ... ... 118'3 -4'0 114'3 4850 0'2 0'0 0'2 ... ... 0.38256
0.404784 ... ... 113'3 -4'0 109'3 4900 0'2 -0'1 0'3 ... ... 0.366253
0.400183 ... ... 108'4 -4'0 104'4 4950 0'3 -0'1 0'4 ... ... 0.371381
0.380456 ... ... 103'5 -4'1 99'4 5000 0'4 0'0 0'4 ... ... 0.371023
0.373667 ... ... 98'6 -4'1 94'5 5050 0'5 0'0 0'5 ... ... 0.367241
0.365211 ... ... 93'7 -4'1 89'6 5100 0'6 0'0 0'6 ... ... 0.361034
0.3554 ... ... 89'0 -4'1 84'7 5150 0'7 -0'1 1'0 0'7 0'6 0.352976
0.352799 ... ... 84'2 -4'1 80'1 5200 1'0 -0'1 1'1 1'1 1'0 0.343425
0.347361 ... ... 79'3 -4'0 75'3 5250 1'2 -0'1 1'3 1'1 1'1 0.340241
0.339727 ... ... 74'6 -4'1 70'5 5300 1'5 0'0 1'5 1'5 1'4 0.340662
0.335847 ... ... 70'1 -4'1 66'0 5350 2'0 0'0 2'0 2'1 2'1 0.337389
0.334112 ... ... 65'5 -4'1 61'4 5400 2'3 -0'1 2'4 2'6 2'3 0.331316
0.333399 ... ... 61'1 -4'0 57'1 5450 3'0 -0'1 3'1 3'0 3'0 0.331517
0.329276 ... ... 56'7 -4'1 52'6 5500 3'5 -0'1 3'6 3'7 3'7 0.328092
0.329124 ... ... 52'5 -4'0 48'5 5550 4'4 0'0 4'4 5'3 5'3 0.328514
0.328487 ... ... 48'5 -4'0 44'5 5600 5'4 0'0 5'4 6'2 5'2 0.328339
0.329987 ... ... 44'5 -3'6 40'7 5650 6'6 0'2 6'4 6'3 6'2 0.330222
0.330343 ... ... 40'7 -3'5 37'2 5700 8'1 0'3 7'6 9'1 8'0 0.330905
0.332017 ... ... 37'3 -3'4 33'7 5750 9'5 0'3 9'2 11'1 8'0 0.330451
0.332374 ... ... 34'1 -3'4 30'5 5800 11'3 0'4 10'7 11'6 9'6 0.331192
0.331497 25'7 25'7 31'0 -3'4 27'4 5850 13'3 0'5 12'6 15'3 12'1 0.332864
0.331574 25'0 25'0 28'0 -3'3 24'5 5900 15'4 0'6 14'6 16'1 14'4 0.333188
0.332487 ... ... 25'2 -3'2 22'0 5950 17'6 0'6 17'0 18'6 16'5 0.332248
0.332126 20'0 17'5 22'5 -3'1 19'4 6000 20'2 0'7 19'3 21'4 18'1 0.332168
0.33473 21'5 16'6 20'2 -2'7 17'3 6050 23'1 1'1 22'0 21'7 21'7 0.335052
0.338336 16'0 16'0 18'1 -2'5 15'4 6100 26'1 1'2 24'7 26'5 24'4 0.336826
0.341008 ... ... 16'2 -2'4 13'6 6150 29'3 1'3 28'0 ... ... 0.339755
0.342874 16'0 10'7 14'4 -2'3 12'1 6200 32'7 1'6 31'1 34'1 34'1 0.344107
0.346356 11'5 10'2 12'7 -2'1 10'6 6250 36'3 1'7 34'4 ... ... 0.345638
0.349467 10'3 8'0 11'3 -1'7 9'4 6300 40'1 2'0 38'1 38'5 38'5 0.349039
0.349875 11'0 7'3 10'1 -1'7 8'2 6350 44'0 2'2 41'6 45'2 45'2 0.352285
0.352703 9'5 7'6 8'7 -1'5 7'2 6400 47'7 2'3 45'4 ... ... 0.35294
0.355801 8'3 5'6 7'7 -1'4 6'3 6450 52'0 2'4 49'4 ... ... 0.356431
0.359486 7'3 5'0 6'7 -1'2 5'5 6500 56'1 2'5 53'4 ... ... 0.357541
0.360914 6'6 6'3 6'1 -1'2 4'7 6550 60'4 2'6 57'6 ... ... 0.362498
0.363308 5'7 5'4 5'3 -1'1 4'2 6600 64'7 2'7 62'0 ... ... 0.365478
0.367181 5'1 3'7 4'6 -1'0 3'6 6650 69'3 3'0 66'3 ... ... 0.370012
0.369089 4'2 2'6 4'1 -0'7 3'2 6700 73'7 3'1 70'6 ... ... 0.372704
0.373206 4'1 2'7 3'6 -0'7 2'7 6750 78'4 3'2 75'2 ... ... 0.377689
0.380341 3'1 2'2 3'2 -0'5 2'5 6800 83'1 3'2 79'7 ... ... 0.381085
0.381181 3'1 3'1 2'7 -0'5 2'2 6850 87'7 3'3 84'4 ... ... 0.387782
0.385466 2'7 2'0 2'5 -0'5 2'0 6900 92'5 3'4 89'1 ... ... 0.393333
0.394335 1'6 1'6 2'2 -0'3 1'7 6950 97'3 3'4 93'7 ... ... 0.397636
0.396061 1'4 1'4 2'1 -0'4 1'5 7000 102'1 3'4 98'5 ... ... 0.400547
0.403082 ... ... 1'7 -0'3 1'4 7050 107'0 3'5 103'3 ... ... 0.408768
0.40158 1'2 1'2 1'6 -0'4 1'2 7100 111'7 3'5 108'2 ... ... 0.416326
0.406284 ... ... 1'5 -0'4 1'1 7150 116'5 3'5 113'0 ... ... 0.41536
0.409911 1'0 1'0 1'3 -0'3 1'0 7200 121'4 3'5 117'7 ... ... 0.42094
0.422247 ... ... 1'2 -0'2 1'0 7250 126'4 3'6 122'6 ... ... 0.434671
0.424289 ... ... 1'2 -0'3 0'7 7300 131'3 3'6 127'5 ... ... 0.439164
0.424866 ... ... 1'1 -0'3 0'6 7350 136'2 3'6 132'4 ... ... 0.442711
0.436357 1'0 0'7 1'0 -0'2 0'6 7400 141'2 3'6 137'4 ... ... 0.455917
0.434763 0'7 0'7 0'7 -0'2 0'5 7450 146'1 3'6 142'3 ... ... 0.45822
0.445762 0'5 0'5 0'7 -0'2 0'5 7500 151'1 3'7 147'2 ... ... 0.471154
0.441408 0'6 0'6 0'6 -0'2 0'4 7550 156'0 3'6 152'2 ... ... 0.472093
0.451913 0'4 0'4 0'6 -0'2 0'4 7600 161'0 3'7 157'1 ... ... 0.484796
0.462306 0'5 0'5 0'5 -0'1 0'4 7650 166'0 3'7 162'1 ... ... 0.497412
0.453719 ... ... 0'5 -0'2 0'3 7700 170'7 3'6 167'1 ... ... 0.496715
0.463603 ... ... 0'5 -0'2 0'3 7750 175'7 3'7 172'0 ... ... 0.509148
0.473393 ... ... 0'4 -0'1 0'3 7800 180'7 3'7 177'0 ... ... 0.521501
0.492693 ... ... 0'4 -0'1 0'3 7900 190'7 4'0 186'7 ... ... 0.545973
0.485646 ... ... 0'3 -0'1 0'2 8000 200'6 3'7 196'7 ... ... 0.55546
0.503532 ... ... 0'3 -0'1 0'2 8100 210'6 3'7 206'7 ... ... 0.579383
0.5211 ... ... 0'3 -0'1 0'2 8200 220'6 4'0 216'6 ... ... 0.603018
0.538368 ... ... 0'2 0'0 0'2 8300 230'6 4'0 226'6 ... ... 0.626372
0.555353 ... ... 0'2 0'0 0'2 8400 240'6 4'0 236'6 ... ... 0.649451
0.529251 ... ... 0'2 -0'1 0'1 8500 250'6 4'0 246'6 ... ... 0.672262
0.544732 ... ... 0'2 -0'1 0'1 8600 260'6 4'0 256'6 ... ... 0.694811
0.559974 ... ... 0'1 0'0 0'1 8700 270'6 4'0 266'6 ... ... 0.717105
0.57499 ... ... 0'1 0'0 0'1 8800 280'6 4'0 276'6 ... ... 0.73915
0.589786 ... ... 0'1 0'0 0'1 8900 290'6 4'0 286'6 ... ... 0.760951
0.604366 ... ... 0'1 0'0 0'1 9000 300'6 4'0 296'6 ... ... 0.782515
0.618736 ... ... 0'1 0'0 0'1 9100 310'6 4'0 306'6 ... ... 0.803846
0.632906 ... ... 0'1 0'0 0'1 9200 320'6 4'0 316'6 ... ... 0.824949
0.646883 ... ... 0'1 0'0 0'1 9300 330'6 4'0 326'6 ... ... 0.84583

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.